Mercados españoles cerrados
S&P 500
5.310,51 +3,50 (+0,07%) Nasdaq
16.902,12 +100,58 (+0,60%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0825 -0,0002 (-0,02%) Petróleo Brent
81,76 -0,14 (-0,17%) Bitcoin EUR
62.901,74 -2.062,60 (-3,17%)
Star Union Dai-ichi Life-Apex Bond (0P0000NPNV.BO)
BSE - BSE Precio demorado. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 01:30AM IST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 17 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 16 may 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 15 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 14 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 13 may 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 10 may 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 09 may 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 08 may 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 07 may 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 06 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 03 may 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 02 may 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 30 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 29 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 26 abr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 25 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 24 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 23 abr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 22 abr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 19 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 18 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 16 abr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 15 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 12 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 10 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 09 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 08 abr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 05 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 04 abr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 03 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 02 abr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 01 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 28 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 27 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 26 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 22 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 21 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 20 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 19 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 18 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 15 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 14 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 13 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 12 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 11 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 07 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 06 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 05 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 04 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 01 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 29 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 28 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 27 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 26 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 23 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 22 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 21 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 20 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 19 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 16 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 15 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 14 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 13 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 12 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 09 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 08 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 07 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 06 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 05 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 02 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 01 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 31 ene 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 30 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 29 ene 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 25 ene 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 24 ene 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 23 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 19 ene 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 18 ene 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 17 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 16 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 15 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 12 ene 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 11 ene 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 10 ene 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 09 ene 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 08 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 05 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 04 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 03 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 02 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 01 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 29 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 28 dic 2023 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 27 dic 2023 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 26 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 22 dic 2023 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.